フジッコ(2908)の株価時系列情報
フジッコ(2908)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/07/26 | 1,845 | 1,846 | 1,835 | 1,836 | 44,100 |
2024/07/25 | 1,844 | 1,853 | 1,842 | 1,842 | 43,100 |
2024/07/24 | 1,854 | 1,858 | 1,842 | 1,844 | 35,300 |
2024/07/23 | 1,850 | 1,857 | 1,848 | 1,857 | 30,300 |
2024/07/22 | 1,861 | 1,862 | 1,843 | 1,848 | 59,500 |
2024/07/19 | 1,871 | 1,871 | 1,852 | 1,856 | 34,700 |
2024/07/18 | 1,860 | 1,873 | 1,860 | 1,866 | 26,600 |
2024/07/17 | 1,860 | 1,867 | 1,855 | 1,862 | 35,800 |
2024/07/16 | 1,866 | 1,869 | 1,857 | 1,859 | 34,500 |
2024/07/12 | 1,863 | 1,870 | 1,860 | 1,866 | 31,900 |
2024/07/11 | 1,862 | 1,867 | 1,860 | 1,863 | 29,600 |
2024/07/10 | 1,855 | 1,863 | 1,854 | 1,861 | 39,300 |
2024/07/09 | 1,855 | 1,859 | 1,852 | 1,857 | 22,900 |
2024/07/08 | 1,855 | 1,859 | 1,851 | 1,855 | 29,300 |
2024/07/05 | 1,857 | 1,861 | 1,852 | 1,856 | 20,300 |
2024/07/04 | 1,865 | 1,866 | 1,855 | 1,855 | 28,400 |
2024/07/03 | 1,855 | 1,865 | 1,855 | 1,862 | 24,500 |
2024/07/02 | 1,854 | 1,859 | 1,851 | 1,856 | 33,900 |
2024/07/01 | 1,865 | 1,865 | 1,850 | 1,850 | 43,700 |
2024/06/28 | 1,868 | 1,868 | 1,851 | 1,858 | 48,200 |
2024/06/27 | 1,867 | 1,869 | 1,865 | 1,868 | 30,400 |
2024/06/26 | 1,869 | 1,869 | 1,862 | 1,862 | 35,200 |
2024/06/25 | 1,859 | 1,869 | 1,856 | 1,866 | 31,800 |
2024/06/24 | 1,858 | 1,860 | 1,851 | 1,852 | 38,000 |
2024/06/21 | 1,855 | 1,859 | 1,841 | 1,843 | 86,500 |
2024/06/20 | 1,858 | 1,861 | 1,848 | 1,855 | 29,900 |
2024/06/19 | 1,863 | 1,865 | 1,856 | 1,863 | 32,100 |
2024/06/18 | 1,860 | 1,865 | 1,852 | 1,861 | 25,500 |
2024/06/17 | 1,851 | 1,855 | 1,839 | 1,850 | 32,800 |
2024/06/14 | 1,839 | 1,850 | 1,839 | 1,850 | 50,000 |
2024/06/13 | 1,852 | 1,852 | 1,839 | 1,842 | 47,400 |
2024/06/12 | 1,853 | 1,859 | 1,851 | 1,851 | 24,800 |
2024/06/11 | 1,860 | 1,863 | 1,850 | 1,853 | 22,100 |
2024/06/10 | 1,848 | 1,860 | 1,845 | 1,860 | 32,200 |
2024/06/07 | 1,847 | 1,850 | 1,843 | 1,850 | 21,500 |
2024/06/06 | 1,854 | 1,854 | 1,840 | 1,846 | 26,600 |
2024/06/05 | 1,839 | 1,855 | 1,838 | 1,852 | 29,900 |
2024/06/04 | 1,841 | 1,851 | 1,838 | 1,847 | 32,700 |
2024/06/03 | 1,847 | 1,855 | 1,841 | 1,841 | 31,200 |
2024/05/31 | 1,842 | 1,848 | 1,836 | 1,843 | 70,500 |
2024/05/30 | 1,830 | 1,839 | 1,823 | 1,839 | 49,300 |
2024/05/29 | 1,850 | 1,852 | 1,832 | 1,832 | 56,400 |
2024/05/28 | 1,861 | 1,861 | 1,849 | 1,850 | 29,200 |
2024/05/27 | 1,860 | 1,862 | 1,851 | 1,859 | 28,200 |
2024/05/24 | 1,842 | 1,855 | 1,842 | 1,852 | 43,500 |
2024/05/23 | 1,845 | 1,846 | 1,837 | 1,841 | 60,600 |
2024/05/22 | 1,856 | 1,861 | 1,850 | 1,850 | 68,500 |
2024/05/21 | 1,862 | 1,865 | 1,855 | 1,855 | 63,200 |
2024/05/20 | 1,873 | 1,873 | 1,861 | 1,861 | 58,300 |
2024/05/17 | 1,865 | 1,876 | 1,863 | 1,872 | 27,500 |
2024/05/16 | 1,872 | 1,872 | 1,861 | 1,865 | 38,000 |
2024/05/15 | 1,891 | 1,891 | 1,862 | 1,862 | 71,500 |
2024/05/14 | 1,886 | 1,886 | 1,874 | 1,875 | 85,100 |
2024/05/13 | 1,883 | 1,891 | 1,879 | 1,886 | 39,500 |
2024/05/10 | 1,890 | 1,890 | 1,882 | 1,882 | 29,500 |
2024/05/09 | 1,893 | 1,893 | 1,885 | 1,887 | 15,500 |
2024/05/08 | 1,899 | 1,899 | 1,885 | 1,885 | 34,500 |
2024/05/07 | 1,900 | 1,900 | 1,884 | 1,893 | 38,400 |
2024/05/02 | 1,901 | 1,901 | 1,897 | 1,900 | 13,100 |
2024/05/01 | 1,896 | 1,902 | 1,894 | 1,898 | 25,400 |
2024/04/30 | 1,900 | 1,900 | 1,888 | 1,899 | 28,500 |
2024/04/26 | 1,888 | 1,893 | 1,878 | 1,890 | 56,800 |
2024/04/25 | 1,888 | 1,893 | 1,886 | 1,888 | 27,000 |
2024/04/24 | 1,890 | 1,895 | 1,884 | 1,891 | 35,600 |
2024/04/23 | 1,895 | 1,900 | 1,892 | 1,892 | 18,800 |
2024/04/22 | 1,900 | 1,905 | 1,895 | 1,895 | 43,700 |
2024/04/19 | 1,895 | 1,898 | 1,881 | 1,891 | 56,800 |
2024/04/18 | 1,899 | 1,901 | 1,895 | 1,895 | 32,800 |
2024/04/17 | 1,897 | 1,899 | 1,881 | 1,889 | 54,300 |
2024/04/16 | 1,906 | 1,907 | 1,895 | 1,898 | 52,900 |
2024/04/15 | 1,908 | 1,910 | 1,904 | 1,910 | 28,600 |
2024/04/12 | 1,911 | 1,912 | 1,907 | 1,911 | 38,600 |
2024/04/11 | 1,910 | 1,912 | 1,901 | 1,911 | 51,500 |
2024/04/10 | 1,912 | 1,922 | 1,911 | 1,911 | 34,100 |
2024/04/09 | 1,915 | 1,924 | 1,912 | 1,919 | 33,800 |
2024/04/08 | 1,916 | 1,920 | 1,913 | 1,918 | 36,800 |
2024/04/05 | 1,905 | 1,915 | 1,903 | 1,914 | 42,200 |
2024/04/04 | 1,901 | 1,907 | 1,892 | 1,901 | 41,300 |
2024/04/03 | 1,890 | 1,905 | 1,890 | 1,903 | 43,700 |
2024/04/02 | 1,910 | 1,910 | 1,891 | 1,891 | 74,900 |
2024/04/01 | 1,917 | 1,925 | 1,911 | 1,911 | 37,600 |
2024/03/29 | 1,909 | 1,921 | 1,903 | 1,917 | 44,200 |
2024/03/28 | 1,925 | 1,925 | 1,895 | 1,898 | 118,900 |
2024/03/27 | 1,956 | 1,959 | 1,951 | 1,954 | 133,700 |
2024/03/26 | 1,952 | 1,955 | 1,937 | 1,946 | 116,200 |
2024/03/25 | 1,961 | 1,965 | 1,952 | 1,956 | 105,500 |
2024/03/22 | 1,957 | 1,965 | 1,952 | 1,965 | 58,300 |
2024/03/21 | 1,955 | 1,964 | 1,950 | 1,960 | 86,100 |
2024/03/19 | 1,938 | 1,950 | 1,935 | 1,942 | 59,700 |
2024/03/18 | 1,950 | 1,950 | 1,935 | 1,937 | 63,500 |
2024/03/15 | 1,929 | 1,943 | 1,919 | 1,943 | 193,000 |
2024/03/14 | 1,923 | 1,930 | 1,913 | 1,930 | 42,100 |
2024/03/13 | 1,922 | 1,926 | 1,912 | 1,914 | 51,500 |
2024/03/12 | 1,928 | 1,928 | 1,904 | 1,921 | 64,400 |
2024/03/11 | 1,925 | 1,930 | 1,915 | 1,925 | 81,900 |
2024/03/08 | 1,920 | 1,930 | 1,912 | 1,921 | 74,200 |
2024/03/07 | 1,925 | 1,930 | 1,920 | 1,928 | 43,400 |
2024/03/06 | 1,926 | 1,929 | 1,921 | 1,923 | 52,400 |
2024/03/05 | 1,930 | 1,935 | 1,918 | 1,926 | 46,400 |
2024/03/04 | 1,950 | 1,950 | 1,928 | 1,931 | 66,000 |
2024/03/01 | 1,957 | 1,957 | 1,943 | 1,946 | 37,300 |
2024/02/29 | 1,957 | 1,965 | 1,953 | 1,955 | 51,600 |
2024/02/28 | 1,948 | 1,957 | 1,945 | 1,950 | 32,200 |
2024/02/27 | 1,950 | 1,957 | 1,943 | 1,950 | 39,200 |
2024/02/26 | 1,960 | 1,960 | 1,945 | 1,950 | 29,700 |
2024/02/22 | 1,947 | 1,950 | 1,940 | 1,950 | 25,400 |
2024/02/21 | 1,943 | 1,948 | 1,939 | 1,947 | 37,600 |
2024/02/20 | 1,947 | 1,952 | 1,942 | 1,943 | 38,300 |
2024/02/19 | 1,941 | 1,945 | 1,934 | 1,945 | 26,900 |
2024/02/16 | 1,930 | 1,933 | 1,914 | 1,929 | 40,400 |
2024/02/15 | 1,933 | 1,933 | 1,911 | 1,912 | 53,200 |
2024/02/14 | 1,951 | 1,954 | 1,929 | 1,933 | 67,200 |
2024/02/13 | 1,958 | 1,963 | 1,947 | 1,959 | 56,600 |
2024/02/09 | 1,961 | 1,961 | 1,951 | 1,958 | 40,700 |
2024/02/08 | 1,966 | 1,966 | 1,947 | 1,961 | 53,800 |
2024/02/07 | 1,970 | 1,975 | 1,962 | 1,966 | 41,700 |
2024/02/06 | 1,983 | 1,985 | 1,970 | 1,970 | 46,600 |
2024/02/05 | 2,000 | 2,009 | 1,985 | 1,985 | 43,900 |
2024/02/02 | 2,010 | 2,014 | 1,998 | 2,000 | 33,100 |
2024/02/01 | 2,010 | 2,011 | 1,989 | 1,990 | 42,700 |
2024/01/31 | 2,001 | 2,025 | 1,991 | 2,025 | 88,800 |
2024/01/30 | 1,992 | 2,010 | 1,990 | 2,001 | 64,800 |
2024/01/29 | 1,963 | 1,989 | 1,963 | 1,989 | 44,600 |
2024/01/26 | 1,956 | 1,966 | 1,956 | 1,963 | 40,300 |
2024/01/25 | 1,939 | 1,955 | 1,938 | 1,953 | 28,400 |
2024/01/24 | 1,960 | 1,964 | 1,943 | 1,948 | 35,600 |
2024/01/23 | 1,964 | 1,971 | 1,961 | 1,966 | 33,500 |
2024/01/22 | 1,954 | 1,967 | 1,954 | 1,963 | 19,500 |
2024/01/19 | 1,968 | 1,973 | 1,956 | 1,956 | 32,600 |
2024/01/18 | 1,974 | 1,980 | 1,965 | 1,968 | 32,700 |
2024/01/17 | 1,973 | 1,986 | 1,968 | 1,974 | 25,500 |
2024/01/16 | 1,984 | 1,988 | 1,967 | 1,973 | 27,300 |
2024/01/15 | 1,963 | 1,986 | 1,963 | 1,983 | 37,300 |
2024/01/12 | 1,966 | 1,973 | 1,960 | 1,963 | 38,400 |
2024/01/11 | 1,979 | 1,979 | 1,965 | 1,969 | 37,400 |
2024/01/10 | 1,970 | 1,978 | 1,962 | 1,975 | 41,100 |
2024/01/09 | 1,975 | 1,984 | 1,966 | 1,968 | 43,500 |
2024/01/05 | 1,977 | 1,980 | 1,965 | 1,975 | 44,200 |
2024/01/04 | 1,945 | 1,963 | 1,941 | 1,963 | 49,500 |
2023/12/29 | 1,934 | 1,945 | 1,930 | 1,940 | 55,300 |
2023/12/28 | 1,909 | 1,925 | 1,909 | 1,925 | 33,600 |
2023/12/27 | 1,905 | 1,908 | 1,898 | 1,906 | 30,700 |
2023/12/26 | 1,894 | 1,902 | 1,892 | 1,902 | 29,000 |
2023/12/25 | 1,893 | 1,899 | 1,888 | 1,893 | 22,900 |
2023/12/22 | 1,890 | 1,897 | 1,884 | 1,889 | 32,400 |
2023/12/21 | 1,884 | 1,889 | 1,878 | 1,886 | 44,200 |
2023/12/20 | 1,886 | 1,895 | 1,885 | 1,886 | 27,100 |
2023/12/19 | 1,898 | 1,899 | 1,881 | 1,887 | 31,900 |
2023/12/18 | 1,891 | 1,897 | 1,884 | 1,893 | 36,600 |
2023/12/15 | 1,943 | 1,943 | 1,895 | 1,895 | 82,500 |
2023/12/14 | 1,930 | 1,934 | 1,920 | 1,933 | 34,100 |
2023/12/13 | 1,944 | 1,944 | 1,917 | 1,919 | 29,600 |
2023/12/12 | 1,948 | 1,951 | 1,939 | 1,941 | 26,900 |
2023/12/11 | 1,939 | 1,948 | 1,934 | 1,948 | 28,500 |
2023/12/08 | 1,958 | 1,962 | 1,933 | 1,939 | 51,100 |
2023/12/07 | 1,953 | 1,960 | 1,947 | 1,953 | 34,900 |
2023/12/06 | 1,922 | 1,957 | 1,919 | 1,954 | 50,500 |
2023/12/05 | 1,917 | 1,927 | 1,917 | 1,921 | 29,400 |
2023/12/04 | 1,922 | 1,927 | 1,917 | 1,923 | 23,500 |
2023/12/01 | 1,936 | 1,946 | 1,926 | 1,928 | 36,400 |
2023/11/30 | 1,940 | 1,945 | 1,934 | 1,936 | 44,600 |
2023/11/29 | 1,958 | 1,958 | 1,942 | 1,942 | 18,600 |
2023/11/28 | 1,956 | 1,960 | 1,943 | 1,958 | 24,500 |
2023/11/27 | 1,960 | 1,961 | 1,943 | 1,951 | 23,400 |
2023/11/24 | 1,961 | 1,961 | 1,944 | 1,960 | 25,600 |
2023/11/22 | 1,946 | 1,964 | 1,946 | 1,958 | 23,900 |
2023/11/21 | 1,940 | 1,954 | 1,935 | 1,938 | 21,600 |
2023/11/20 | 1,967 | 1,968 | 1,944 | 1,944 | 29,000 |
2023/11/17 | 1,952 | 1,968 | 1,952 | 1,968 | 25,400 |
2023/11/16 | 1,969 | 1,969 | 1,954 | 1,954 | 24,800 |
2023/11/15 | 1,976 | 1,981 | 1,958 | 1,972 | 31,700 |
2023/11/14 | 1,978 | 1,988 | 1,969 | 1,979 | 35,200 |
2023/11/13 | 1,968 | 1,984 | 1,960 | 1,973 | 25,600 |
2023/11/10 | 1,947 | 1,969 | 1,941 | 1,969 | 24,400 |
2023/11/09 | 1,968 | 1,968 | 1,938 | 1,947 | 51,400 |
2023/11/08 | 1,967 | 1,974 | 1,950 | 1,958 | 47,700 |
2023/11/07 | 1,960 | 1,975 | 1,960 | 1,967 | 40,500 |
2023/11/06 | 1,975 | 1,980 | 1,962 | 1,962 | 52,200 |
2023/11/02 | 1,975 | 1,980 | 1,956 | 1,969 | 32,300 |
2023/11/01 | 1,963 | 1,987 | 1,955 | 1,976 | 69,700 |
2023/10/31 | 1,910 | 1,949 | 1,910 | 1,948 | 50,000 |
2023/10/30 | 1,930 | 1,931 | 1,908 | 1,912 | 34,200 |
2023/10/27 | 1,918 | 1,932 | 1,909 | 1,932 | 43,700 |
2023/10/26 | 1,919 | 1,929 | 1,900 | 1,911 | 25,600 |
2023/10/25 | 1,923 | 1,923 | 1,900 | 1,904 | 36,000 |
2023/10/24 | 1,919 | 1,919 | 1,893 | 1,910 | 46,100 |
2023/10/23 | 1,893 | 1,907 | 1,890 | 1,899 | 23,000 |
2023/10/20 | 1,904 | 1,908 | 1,890 | 1,893 | 19,500 |
2023/10/19 | 1,888 | 1,909 | 1,888 | 1,904 | 28,600 |
2023/10/18 | 1,903 | 1,905 | 1,879 | 1,888 | 41,900 |
2023/10/17 | 1,900 | 1,906 | 1,888 | 1,890 | 25,900 |
2023/10/16 | 1,901 | 1,915 | 1,885 | 1,894 | 47,600 |
2023/10/13 | 1,915 | 1,916 | 1,902 | 1,907 | 42,100 |
2023/10/12 | 1,930 | 1,930 | 1,913 | 1,921 | 31,700 |
2023/10/11 | 1,958 | 1,958 | 1,930 | 1,932 | 33,300 |
2023/10/10 | 1,952 | 1,959 | 1,945 | 1,956 | 39,600 |
2023/10/06 | 1,934 | 1,963 | 1,934 | 1,950 | 45,400 |
2023/10/05 | 1,911 | 1,937 | 1,911 | 1,934 | 32,800 |
2023/10/04 | 1,911 | 1,922 | 1,904 | 1,911 | 41,700 |
2023/10/03 | 1,926 | 1,932 | 1,907 | 1,919 | 37,900 |